Kirloskar Brothers Limited (NSE:KIRLOSBROS)
India · Delayed Price · Currency is INR 2,020.00
-0.80 (-0.04%)
Jun 25, 2026, 3:30 PM IST
NSE:KIRLOSBROS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 25, 2026 | 2,022.40 | 2,030.30 | 1,966.10 | 2,018.50 | 2,018.50 | -0.11% | 180,624 |
| Jun 24, 2026 | 2,027.00 | 2,040.90 | 1,956.60 | 2,020.80 | 2,020.80 | -0.30% | 250,545 |
| Jun 23, 2026 | 2,089.90 | 2,129.80 | 1,993.00 | 2,026.80 | 2,026.80 | -2.24% | 662,956 |
| Jun 22, 2026 | 1,970.00 | 2,189.20 | 1,970.00 | 2,073.30 | 2,073.30 | 7.22% | 3,531,849 |
| Jun 19, 2026 | 1,898.80 | 1,965.00 | 1,884.30 | 1,933.60 | 1,933.60 | 1.60% | 229,309 |
| Jun 18, 2026 | 1,839.10 | 1,908.00 | 1,839.00 | 1,903.20 | 1,903.20 | 3.04% | 231,750 |
| Jun 17, 2026 | 1,825.80 | 1,859.00 | 1,795.90 | 1,847.00 | 1,847.00 | 1.67% | 171,329 |
| Jun 16, 2026 | 1,755.40 | 1,845.00 | 1,755.40 | 1,816.70 | 1,816.70 | 3.63% | 244,500 |
| Jun 15, 2026 | 1,751.90 | 1,775.60 | 1,733.50 | 1,753.00 | 1,753.00 | 1.36% | 98,406 |
| Jun 12, 2026 | 1,682.40 | 1,735.10 | 1,682.40 | 1,729.40 | 1,729.40 | 3.92% | 73,744 |
| Jun 11, 2026 | 1,725.00 | 1,745.00 | 1,654.00 | 1,664.10 | 1,664.10 | -3.52% | 57,850 |
| Jun 10, 2026 | 1,720.90 | 1,745.00 | 1,705.50 | 1,724.80 | 1,724.80 | 0.47% | 64,675 |
| Jun 9, 2026 | 1,711.00 | 1,725.00 | 1,696.40 | 1,716.80 | 1,716.80 | 0.97% | 33,548 |
| Jun 8, 2026 | 1,711.90 | 1,724.80 | 1,672.50 | 1,700.30 | 1,700.30 | -0.63% | 97,116 |
| Jun 5, 2026 | 1,634.30 | 1,757.00 | 1,633.60 | 1,711.10 | 1,711.10 | 5.36% | 546,682 |
| Jun 4, 2026 | 1,614.10 | 1,657.40 | 1,614.10 | 1,624.10 | 1,624.10 | 0.62% | 50,507 |
| Jun 3, 2026 | 1,620.40 | 1,633.60 | 1,596.40 | 1,614.10 | 1,614.10 | -0.33% | 29,561 |
| Jun 2, 2026 | 1,612.20 | 1,646.10 | 1,594.30 | 1,619.50 | 1,619.50 | -0.28% | 40,705 |
| Jun 1, 2026 | 1,640.60 | 1,678.20 | 1,612.50 | 1,624.00 | 1,624.00 | -0.55% | 51,099 |
| May 29, 2026 | 1,670.00 | 1,734.80 | 1,610.00 | 1,633.00 | 1,633.00 | -1.17% | 220,787 |
| May 27, 2026 | 1,618.00 | 1,657.90 | 1,610.50 | 1,652.40 | 1,652.40 | 2.60% | 43,737 |
| May 26, 2026 | 1,628.50 | 1,643.90 | 1,605.00 | 1,610.60 | 1,610.60 | -1.10% | 26,305 |
| May 25, 2026 | 1,624.00 | 1,653.30 | 1,614.10 | 1,628.50 | 1,628.50 | 1.92% | 39,573 |
| May 22, 2026 | 1,625.00 | 1,632.40 | 1,581.20 | 1,597.80 | 1,597.80 | -1.50% | 32,873 |
| May 21, 2026 | 1,610.70 | 1,658.40 | 1,610.70 | 1,622.20 | 1,622.20 | 1.02% | 38,209 |
| May 20, 2026 | 1,619.00 | 1,624.00 | 1,577.60 | 1,605.80 | 1,605.80 | -0.82% | 51,055 |
| May 19, 2026 | 1,628.10 | 1,635.30 | 1,610.10 | 1,619.00 | 1,619.00 | -0.94% | 24,528 |
| May 18, 2026 | 1,586.60 | 1,655.40 | 1,558.90 | 1,634.40 | 1,634.40 | 1.68% | 68,832 |
| May 15, 2026 | 1,635.00 | 1,635.00 | 1,592.90 | 1,607.40 | 1,607.40 | -1.14% | 38,225 |
| May 14, 2026 | 1,594.00 | 1,645.70 | 1,564.00 | 1,626.00 | 1,626.00 | 2.68% | 91,178 |
| May 13, 2026 | 1,705.00 | 1,719.00 | 1,550.10 | 1,583.60 | 1,583.60 | -5.68% | 334,554 |
| May 12, 2026 | 1,665.90 | 1,725.00 | 1,637.00 | 1,679.00 | 1,679.00 | 0.67% | 82,526 |
| May 11, 2026 | 1,733.10 | 1,734.60 | 1,664.00 | 1,667.90 | 1,667.90 | -3.76% | 67,318 |
| May 8, 2026 | 1,760.30 | 1,768.90 | 1,722.10 | 1,733.10 | 1,733.10 | -1.65% | 55,978 |
| May 7, 2026 | 1,758.40 | 1,783.00 | 1,728.20 | 1,762.10 | 1,762.10 | 0.99% | 82,112 |
| May 6, 2026 | 1,720.80 | 1,759.00 | 1,717.30 | 1,744.90 | 1,744.90 | 1.89% | 71,691 |
| May 5, 2026 | 1,702.00 | 1,729.20 | 1,700.00 | 1,712.50 | 1,712.50 | 0.04% | 32,183 |
| May 4, 2026 | 1,735.20 | 1,738.40 | 1,692.10 | 1,711.80 | 1,711.80 | -1.05% | 28,641 |
| Apr 30, 2026 | 1,739.80 | 1,759.00 | 1,699.50 | 1,729.90 | 1,729.90 | -0.57% | 58,485 |
| Apr 29, 2026 | 1,730.00 | 1,746.00 | 1,715.10 | 1,739.80 | 1,739.80 | 2.40% | 56,670 |
| Apr 28, 2026 | 1,742.00 | 1,763.90 | 1,689.80 | 1,699.00 | 1,699.00 | -2.47% | 97,569 |
| Apr 27, 2026 | 1,651.10 | 1,764.40 | 1,651.00 | 1,742.00 | 1,742.00 | 5.90% | 175,321 |
| Apr 24, 2026 | 1,720.00 | 1,720.70 | 1,617.10 | 1,645.00 | 1,645.00 | -3.53% | 119,595 |
| Apr 23, 2026 | 1,743.10 | 1,756.30 | 1,700.00 | 1,705.20 | 1,705.20 | -2.00% | 62,338 |
| Apr 22, 2026 | 1,757.80 | 1,775.00 | 1,720.00 | 1,740.00 | 1,740.00 | -0.88% | 104,630 |
| Apr 21, 2026 | 1,737.00 | 1,783.80 | 1,736.30 | 1,755.40 | 1,755.40 | 1.10% | 62,426 |
| Apr 20, 2026 | 1,764.40 | 1,773.00 | 1,721.30 | 1,736.30 | 1,736.30 | -1.59% | 67,792 |
| Apr 17, 2026 | 1,736.50 | 1,780.00 | 1,735.00 | 1,764.30 | 1,764.30 | 1.57% | 84,102 |
| Apr 16, 2026 | 1,781.00 | 1,800.90 | 1,709.50 | 1,737.00 | 1,737.00 | -2.37% | 220,789 |
| Apr 15, 2026 | 1,780.00 | 1,819.90 | 1,741.00 | 1,779.10 | 1,779.10 | 1.25% | 246,301 |